Zeo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.23	0.23	0.23	0.23	-	-2.02%	68,768
Sep 11, 2026	0.23	0.26	0.23	0.24	0.24	-2.94%	398,521
Sep 10, 2026	0.27	0.33	0.23	0.24	0.24	-7.27%	6,389,643
Sep 9, 2026	0.27	0.28	0.26	0.26	0.26	1.38%	360,230
Sep 8, 2026	0.24	0.27	0.24	0.26	0.26	6.72%	367,734
Sep 4, 2026	0.24	0.27	0.23	0.24	0.24	-0.49%	321,666
Sep 3, 2026	0.21	0.25	0.21	0.25	0.25	9.03%	534,826
Sep 2, 2026	0.19	0.23	0.19	0.22	0.22	6.79%	2,388,096
Sep 1, 2026	0.24	0.35	0.19	0.21	0.21	-11.40%	25,152,952
Aug 31, 2026	0.30	0.30	0.24	0.24	0.24	-15.11%	490,674
Aug 28, 2026	0.32	0.33	0.28	0.28	0.28	-11.70%	388,831
Aug 27, 2026	0.33	0.33	0.30	0.32	0.32	0.86%	447,269
Aug 26, 2026	0.32	0.34	0.30	0.31	0.31	6.58%	465,836
Aug 25, 2026	0.41	0.41	0.28	0.30	0.30	-25.73%	1,162,289
Aug 24, 2026	0.44	0.44	0.38	0.40	0.40	-1.93%	458,962
Aug 21, 2026	0.45	0.59	0.40	0.41	0.41	-9.29%	614,371
Aug 20, 2026	0.51	0.51	0.44	0.45	0.45	-9.62%	218,360
Aug 19, 2026	0.56	0.58	0.49	0.49	0.49	-8.89%	88,057
Aug 18, 2026	0.59	0.62	0.54	0.54	0.54	-10.51%	136,259
Aug 17, 2026	0.58	0.63	0.58	0.61	0.61	-1.99%	103,651
Aug 14, 2026	0.61	0.64	0.61	0.62	0.62	-0.71%	68,918
Aug 13, 2026	0.61	0.65	0.60	0.62	0.62	1.98%	75,709
Aug 12, 2026	0.62	0.67	0.60	0.61	0.61	-3.45%	134,914
Aug 11, 2026	0.59	0.65	0.57	0.63	0.63	9.81%	175,039
Aug 10, 2026	0.58	0.65	0.56	0.58	0.58	-0.88%	260,503
Aug 7, 2026	0.52	0.59	0.51	0.58	0.58	12.21%	249,616
Aug 6, 2026	0.58	0.62	0.51	0.52	0.52	-10.73%	252,845
Aug 5, 2026	0.52	0.60	0.52	0.58	0.58	4.52%	206,418
Aug 4, 2026	0.48	0.59	0.44	0.55	0.55	15.10%	1,088,178
Aug 3, 2026	0.37	0.50	0.36	0.48	0.48	-3.72%	1,517,767
Jul 31, 2026	0.54	1.10	0.47	0.50	0.50	-3.73%	39,486,629
Jul 30, 2026	0.52	0.55	0.50	0.52	0.52	1.36%	51,608
Jul 29, 2026	0.55	0.55	0.51	0.51	0.51	-2.19%	9,820
Jul 28, 2026	0.51	0.55	0.51	0.52	0.52	2.06%	12,295
Jul 27, 2026	0.54	0.54	0.51	0.51	0.51	-4.83%	36,996
Jul 24, 2026	0.53	0.55	0.52	0.54	0.54	4.83%	15,095
Jul 23, 2026	0.56	0.56	0.51	0.52	0.52	0.41%	20,880
Jul 22, 2026	0.55	0.56	0.51	0.51	0.51	-3.39%	60,131
Jul 21, 2026	0.55	0.55	0.53	0.53	0.53	0.19%	11,070
Jul 20, 2026	0.56	0.61	0.53	0.53	0.53	-2.03%	54,832
Jul 17, 2026	0.58	0.59	0.53	0.54	0.54	-6.72%	62,003
Jul 16, 2026	0.60	0.61	0.58	0.58	0.58	-5.97%	51,589
Jul 15, 2026	0.58	0.63	0.58	0.62	0.62	0.62%	29,357
Jul 14, 2026	0.60	0.62	0.58	0.61	0.61	1.98%	23,943
Jul 13, 2026	0.61	0.67	0.58	0.60	0.60	-6.69%	204,860
Jul 10, 2026	0.61	0.67	0.61	0.64	0.64	2.24%	46,135
Jul 9, 2026	0.64	0.69	0.63	0.63	0.63	2.46%	70,284
Jul 8, 2026	0.62	0.63	0.60	0.62	0.62	-1.19%	42,402
Jul 7, 2026	0.64	0.65	0.62	0.62	0.62	-1.35%	63,286
Jul 6, 2026	0.67	0.70	0.63	0.63	0.63	-5.27%	52,729